致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.02 | 2.22 | 0.20 | 9.90% | 2.00 | 2.22 | 598873 | 12978.57 | 3.73% |
| 2024-05-14 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.05 | 159296 | 3219.79 | 0.99% |
| 2024-05-13 | 2.06 | 2.03 | -0.05 | -2.40% | 2.02 | 2.07 | 196340 | 3999.15 | 1.22% |
| 2024-05-10 | 2.05 | 2.08 | 0.03 | 1.46% | 2.02 | 2.11 | 298728 | 6186.22 | 1.86% |
| 2024-05-09 | 2.04 | 2.05 | 0.02 | 0.99% | 2.03 | 2.09 | 181568 | 3730.76 | 1.13% |
| 2024-05-08 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.07 | 172418 | 3513.11 | 1.07% |
| 2024-05-07 | 2.08 | 2.07 | -0.01 | -0.48% | 2.03 | 2.10 | 217246 | 4474.14 | 1.35% |
| 2024-05-06 | 2.14 | 2.08 | 0.01 | 0.48% | 2.07 | 2.15 | 221231 | 4646.07 | 1.38% |
| 2024-04-30 | 2.14 | 2.07 | -0.08 | -3.72% | 2.06 | 2.16 | 329724 | 6917.36 | 2.05% |
| 2024-04-29 | 2.00 | 2.15 | 0.12 | 5.91% | 2.00 | 2.20 | 468782 | 9974.54 | 2.92% |
| 2024-04-26 | 1.99 | 2.03 | 0.05 | 2.53% | 1.97 | 2.03 | 171968 | 3445.25 | 1.07% |
| 2024-04-25 | 1.95 | 1.98 | 0.03 | 1.54% | 1.93 | 2.00 | 140887 | 2777.04 | 0.88% |
| 2024-04-24 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.96 | 130972 | 2548.48 | 0.82% |
| 2024-04-23 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 129109 | 2539.86 | 0.80% |
| 2024-04-22 | 1.95 | 1.98 | 0.02 | 1.02% | 1.94 | 2.00 | 166186 | 3284.45 | 1.03% |
| 2024-04-19 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 123822 | 2425.92 | 0.77% |
| 2024-04-18 | 2.02 | 1.98 | -0.04 | -1.98% | 1.98 | 2.03 | 137046 | 2736.96 | 0.85% |
| 2024-04-17 | 1.93 | 2.02 | 0.09 | 4.66% | 1.93 | 2.03 | 192190 | 3846.55 | 1.20% |
| 2024-04-16 | 2.02 | 1.93 | -0.09 | -4.46% | 1.92 | 2.03 | 316001 | 6180.31 | 1.97% |
| 2024-04-15 | 2.06 | 2.02 | -0.08 | -3.81% | 1.95 | 2.10 | 324485 | 6558.18 | 2.02% |
| 2024-04-12 | 2.15 | 2.10 | -0.06 | -2.78% | 2.08 | 2.17 | 183353 | 3885.74 | 1.14% |
| 2024-04-11 | 2.15 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 109286 | 2366.03 | 0.68% |
| 2024-04-10 | 2.22 | 2.17 | -0.05 | -2.25% | 2.15 | 2.22 | 167131 | 3641.62 | 1.04% |
| 2024-04-09 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.24 | 178598 | 3948.89 | 1.11% |
| 2024-04-08 | 2.23 | 2.18 | -0.05 | -2.24% | 2.18 | 2.23 | 185865 | 4085.88 | 1.16% |
| 2024-04-03 | 2.25 | 2.23 | -0.04 | -1.76% | 2.22 | 2.26 | 176480 | 3942.25 | 1.10% |
| 2024-04-02 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.30 | 240892 | 5466.42 | 1.50% |
| 2024-04-01 | 2.24 | 2.27 | 0.02 | 0.89% | 2.22 | 2.27 | 211886 | 4769.18 | 1.32% |
| 2024-03-29 | 2.26 | 2.25 | -0.04 | -1.75% | 2.22 | 2.27 | 264634 | 5931.84 | 1.65% |
| 2024-03-28 | 2.24 | 2.29 | 0.05 | 2.23% | 2.22 | 2.32 | 272058 | 6189.06 | 1.69% |
| 2024-03-27 | 2.32 | 2.24 | -0.09 | -3.86% | 2.24 | 2.33 | 287464 | 6533.13 | 1.79% |
| 2024-03-26 | 2.30 | 2.33 | 0.04 | 1.75% | 2.28 | 2.33 | 260880 | 6020.58 | 1.62% |
| 2024-03-25 | 2.34 | 2.29 | -0.04 | -1.72% | 2.28 | 2.37 | 264662 | 6136.89 | 1.65% |
| 2024-03-22 | 2.36 | 2.33 | -0.04 | -1.69% | 2.30 | 2.37 | 298750 | 6978.35 | 1.86% |
| 2024-03-21 | 2.35 | 2.37 | 0.01 | 0.42% | 2.34 | 2.39 | 288953 | 6832.91 | 1.80% |
| 2024-03-20 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.36 | 202900 | 4760.30 | 1.26% |
| 2024-03-19 | 2.36 | 2.35 | -0.02 | -0.84% | 2.34 | 2.40 | 251363 | 5958.86 | 1.57% |
| 2024-03-18 | 2.36 | 2.37 | 0.03 | 1.28% | 2.34 | 2.39 | 249055 | 5871.43 | 1.55% |
| 2024-03-15 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.35 | 178923 | 4171.09 | 1.11% |
| 2024-03-14 | 2.35 | 2.35 | -0.02 | -0.84% | 2.34 | 2.40 | 281727 | 6653.02 | 1.75% |
| 2024-03-13 | 2.42 | 2.37 | -0.08 | -3.27% | 2.34 | 2.42 | 457519 | 10827.75 | 2.85% |
| 2024-03-12 | 2.33 | 2.45 | 0.12 | 5.15% | 2.31 | 2.45 | 618790 | 14737.38 | 3.85% |
| 2024-03-11 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.33 | 242306 | 5603.27 | 1.51% |
| 2024-03-08 | 2.31 | 2.30 | -0.01 | -0.43% | 2.25 | 2.32 | 287337 | 6571.46 | 1.79% |
| 2024-03-07 | 2.32 | 2.31 | -0.03 | -1.28% | 2.31 | 2.38 | 297661 | 6950.51 | 1.85% |
| 2024-03-06 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.38 | 304078 | 7135.51 | 1.89% |
| 2024-03-05 | 2.31 | 2.35 | 0.02 | 0.86% | 2.30 | 2.42 | 450378 | 10619.79 | 2.80% |
| 2024-03-04 | 2.36 | 2.33 | -0.04 | -1.69% | 2.29 | 2.37 | 338060 | 7843.63 | 2.11% |
| 2024-03-01 | 2.41 | 2.37 | -0.01 | -0.42% | 2.33 | 2.43 | 316515 | 7503.59 | 1.97% |
| 2024-02-29 | 2.32 | 2.38 | 0.05 | 2.15% | 2.31 | 2.40 | 353622 | 8358.96 | 2.20% |
| 2024-02-28 | 2.47 | 2.33 | -0.15 | -6.05% | 2.31 | 2.54 | 618068 | 15097.14 | 3.85% |
| 2024-02-27 | 2.42 | 2.48 | 0.04 | 1.64% | 2.40 | 2.49 | 435614 | 10710.76 | 2.71% |
| 2024-02-26 | 2.42 | 2.44 | 0.01 | 0.41% | 2.39 | 2.50 | 449426 | 10952.20 | 2.80% |
| 2024-02-23 | 2.37 | 2.43 | 0.04 | 1.67% | 2.36 | 2.44 | 442048 | 10585.58 | 2.75% |
| 2024-02-22 | 2.33 | 2.39 | 0.02 | 0.84% | 2.33 | 2.40 | 373873 | 8859.34 | 2.33% |
| 2024-02-21 | 2.35 | 2.37 | 0.00 | 0.00% | 2.31 | 2.53 | 598119 | 14443.45 | 3.73% |
| 2024-02-20 | 2.38 | 2.37 | -0.02 | -0.84% | 2.29 | 2.41 | 608743 | 14355.17 | 3.79% |
| 2024-02-19 | 2.18 | 2.39 | 0.22 | 10.14% | 2.18 | 2.39 | 721012 | 16639.97 | 4.49% |
| 2024-02-08 | 2.02 | 2.17 | 0.14 | 6.90% | 2.02 | 2.17 | 358090 | 7534.08 | 2.23% |
| 2024-02-07 | 2.12 | 2.03 | -0.07 | -3.33% | 2.01 | 2.14 | 379312 | 7852.37 | 2.36% |
| 2024-02-06 | 1.95 | 2.10 | 0.08 | 3.96% | 1.87 | 2.18 | 422573 | 8565.23 | 2.63% |
| 2024-02-05 | 2.24 | 2.02 | -0.22 | -9.82% | 2.02 | 2.24 | 484436 | 9976.68 | 3.02% |